日本特殊塗料の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 355 | 359 | 350 | 359 | +4 | +1.1% | 8,700 |
| 2010/09/28 | 359 | 359 | 348 | 355 | -5 | -1.4% | 9,000 |
| 2010/09/27 | 356 | 360 | 349 | 360 | +12 | +3.4% | 16,500 |
| 2010/09/24 | 348 | 358 | 348 | 348 | -4 | -1.1% | 15,300 |
| 2010/09/22 | 351 | 354 | 350 | 352 | +3 | +0.9% | 5,300 |
| 2010/09/21 | 353 | 356 | 349 | 349 | -2 | -0.6% | 6,900 |
| 2010/09/17 | 350 | 351 | 344 | 351 | +6 | +1.7% | 10,000 |
| 2010/09/16 | 347 | 349 | 344 | 345 | -1 | -0.3% | 6,300 |
| 2010/09/15 | 353 | 353 | 341 | 346 | +1 | +0.3% | 20,900 |
| 2010/09/14 | 348 | 353 | 343 | 345 | -4 | -1.1% | 12,300 |
| 2010/09/13 | 357 | 358 | 346 | 349 | -8 | -2.2% | 15,900 |
| 2010/09/10 | 364 | 364 | 357 | 357 | +1 | +0.3% | 35,000 |
| 2010/09/09 | 349 | 358 | 349 | 356 | +9 | +2.6% | 18,600 |
| 2010/09/08 | 342 | 349 | 337 | 347 | +3 | +0.9% | 11,100 |
| 2010/09/07 | 335 | 351 | 335 | 344 | +2 | +0.6% | 18,400 |
| 2010/09/06 | 328 | 344 | 328 | 342 | +15 | +4.6% | 19,900 |
| 2010/09/03 | 325 | 328 | 325 | 327 | ±0 | ±0% | 4,400 |
| 2010/09/02 | 332 | 337 | 325 | 327 | -1 | -0.3% | 8,400 |
| 2010/09/01 | 332 | 332 | 326 | 328 | -4 | -1.2% | 11,700 |
| 2010/08/31 | 340 | 345 | 332 | 332 | -19 | -5.4% | 12,000 |
| 2010/08/30 | 360 | 360 | 340 | 351 | -1 | -0.3% | 14,000 |
| 2010/08/27 | 345 | 352 | 339 | 352 | +8 | +2.3% | 13,100 |
| 2010/08/26 | 333 | 344 | 329 | 344 | +9 | +2.7% | 10,900 |
| 2010/08/25 | 328 | 335 | 324 | 335 | +7 | +2.1% | 11,500 |
| 2010/08/24 | 329 | 330 | 325 | 328 | -3 | -0.9% | 11,000 |
| 2010/08/23 | 333 | 334 | 330 | 331 | ±0 | ±0% | 5,100 |
| 2010/08/20 | 344 | 347 | 330 | 331 | -14 | -4.1% | 57,500 |
| 2010/08/19 | 341 | 346 | 340 | 345 | +4 | +1.2% | 10,400 |
| 2010/08/18 | 346 | 346 | 337 | 341 | +1 | +0.3% | 8,900 |
| 2010/08/17 | 336 | 343 | 336 | 340 | ±0 | ±0% | 10,100 |
| 2010/08/16 | 343 | 345 | 340 | 340 | -3 | -0.9% | 11,200 |
| 2010/08/13 | 341 | 344 | 339 | 343 | +1 | +0.3% | 14,400 |
| 2010/08/12 | 335 | 344 | 334 | 342 | -2 | -0.6% | 30,600 |
| 2010/08/11 | 341 | 347 | 341 | 344 | -4 | -1.1% | 44,900 |
| 2010/08/10 | 356 | 367 | 339 | 348 | +32 | +10.1% | 172,800 |
| 2010/08/09 | 315 | 316 | 312 | 316 | +2 | +0.6% | 11,000 |
| 2010/08/06 | 309 | 317 | 309 | 314 | +3 | +1% | 5,700 |
| 2010/08/05 | 309 | 311 | 309 | 311 | +3 | +1% | 5,400 |
| 2010/08/04 | 311 | 311 | 308 | 308 | -3 | -1% | 7,300 |
| 2010/08/03 | 314 | 314 | 309 | 311 | +3 | +1% | 4,700 |
| 2010/08/02 | 308 | 313 | 308 | 308 | -1 | -0.3% | 3,000 |
| 2010/07/30 | 310 | 311 | 308 | 309 | -1 | -0.3% | 7,600 |
| 2010/07/29 | 316 | 316 | 310 | 310 | -6 | -1.9% | 9,700 |
| 2010/07/28 | 318 | 318 | 310 | 316 | ±0 | ±0% | 16,000 |
| 2010/07/27 | 316 | 317 | 314 | 316 | +3 | +1% | 5,400 |
| 2010/07/26 | 319 | 319 | 313 | 313 | +2 | +0.6% | 10,600 |
| 2010/07/23 | 325 | 325 | 308 | 311 | -6 | -1.9% | 63,000 |
| 2010/07/22 | 316 | 321 | 316 | 317 | -2 | -0.6% | 2,900 |
| 2010/07/21 | 321 | 328 | 319 | 319 | -2 | -0.6% | 5,300 |
| 2010/07/20 | 313 | 321 | 313 | 321 | +4 | +1.3% | 2,300 |
3551～
3600
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「日特塗」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日特塗 | 130,900円 | +0.5% | +0.6% | 4.58% | 6.62倍 | 0.51倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| エステー | 139,100円 | +10.6% | +19.2% | 3.16% | 11.61倍 | 0.90倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
| 大日塗 | 103,900円 | +2.9% | -6.3% | 4.72% | 6.88倍 | 0.49倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
| 森 六 | 180,500円 | +3.0% | -67.7% | 5.82% | - | 0.35倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
| 多木化 | 285,600円 | +5.4% | -41.5% | 2.10% | 14.67倍 | 0.64倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
市場注目の銘柄
チャート関連のコラム
